Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 65.97 | 66.01 | 64.57 | 64.58 | 108,143,464 | -1.39(-2.11%) |
Apr 27, 2007 | 66.00 | 66.10 | 65.61 | 65.97 | 70,961,664 | -0.55(-0.83%) |
Apr 26, 2007 | 65.95 | 66.53 | 65.57 | 66.53 | 59,235,680 | +0.51(+0.78%) |
Apr 25, 2007 | 66.12 | 66.33 | 65.57 | 66.01 | 65,049,580 | +0.19(+0.29%) |
Apr 24, 2007 | 65.81 | 65.87 | 65.09 | 65.82 | 70,811,288 | +0.06(+0.10%) |
Apr 23, 2007 | 65.76 | 66.00 | 65.49 | 65.76 | 43,579,072 | -0.08(-0.12%) |
Apr 20, 2007 | 65.56 | 65.89 | 65.40 | 65.84 | 85,890,400 | +0.76(+1.17%) |
Apr 19, 2007 | 64.90 | 65.45 | 64.63 | 65.08 | 86,689,216 | -0.34(-0.51%) |
Apr 18, 2007 | 65.52 | 65.77 | 65.32 | 65.41 | 61,272,156 | -0.38(-0.58%) |
Apr 17, 2007 | 66.08 | 66.09 | 65.54 | 65.80 | 70,680,352 | -0.15(-0.23%) |
Apr 16, 2007 | 65.44 | 66.05 | 65.43 | 65.95 | 55,211,464 | +0.84(+1.29%) |
Apr 13, 2007 | 64.75 | 65.11 | 64.41 | 65.11 | 39,352,024 | +0.45(+0.69%) |
Apr 12, 2007 | 64.06 | 64.73 | 63.73 | 64.66 | 58,930,184 | +0.43(+0.67%) |
Apr 11, 2007 | 64.69 | 64.71 | 63.83 | 64.23 | 76,285,152 | -0.40(-0.62%) |
Apr 10, 2007 | 64.39 | 64.84 | 64.29 | 64.63 | 60,660,184 | +0.18(+0.29%) |
Apr 09, 2007 | 64.61 | 64.65 | 64.25 | 64.45 | 48,188,236 | +0.10(+0.16%) |
Apr 05, 2007 | 64.35 | 64.64 | 64.27 | 64.34 | 30,838,182 | -0.10(-0.16%) |
Apr 04, 2007 | 64.37 | 64.46 | 63.99 | 64.45 | 44,710,560 | +0.03(+0.05%) |
Apr 03, 2007 | 64.05 | 64.61 | 63.99 | 64.41 | 55,521,244 | +0.62(+0.98%) |
Apr 02, 2007 | 63.68 | 63.81 | 63.31 | 63.79 | 45,697,724 | +0.19(+0.30%) |
Mar 30, 2007 | 63.48 | 64.04 | 62.97 | 63.60 | 67,916,864 | +0.26(+0.42%) |
Mar 29, 2007 | 63.74 | 63.80 | 62.78 | 63.33 | 62,303,676 | -0.03(-0.05%) |
Mar 28, 2007 | 63.37 | 63.59 | 62.88 | 63.37 | 84,938,304 | -0.33(-0.51%) |
Mar 27, 2007 | 64.00 | 64.05 | 63.47 | 63.69 | 50,923,292 | -0.31(-0.49%) |
Mar 26, 2007 | 64.25 | 64.37 | 63.57 | 64.01 | 58,655,916 | -0.18(-0.27%) |
Mar 23, 2007 | 64.17 | 64.33 | 64.03 | 64.18 | 46,507,436 | -0.02(-0.04%) |
Mar 22, 2007 | 64.44 | 64.47 | 63.92 | 64.21 | 51,183,552 | -0.06(-0.09%) |
Mar 21, 2007 | 63.16 | 64.89 | 62.97 | 64.26 | 97,066,184 | +1.20(+1.90%) |
Mar 20, 2007 | 62.54 | 63.11 | 62.36 | 63.06 | 57,995,680 | +0.47(+0.75%) |
Mar 19, 2007 | 62.25 | 62.77 | 62.24 | 62.59 | 70,911,376 | +0.70(+1.14%) |
Mar 16, 2007 | 62.24 | 62.44 | 61.22 | 61.89 | 96,285,480 | -0.34(-0.55%) |
Mar 15, 2007 | 61.69 | 62.33 | 61.69 | 62.23 | 105,055,744 | +0.44(+0.71%) |
Mar 14, 2007 | 61.12 | 61.81 | 60.42 | 61.79 | 161,327,984 | +0.69(+1.13%) |
Mar 13, 2007 | 62.71 | 62.44 | 61.00 | 61.10 | 120,499,608 | -1.61(-2.56%) |
Mar 12, 2007 | 62.27 | 62.80 | 62.19 | 62.71 | 44,947,612 | +0.11(+0.18%) |
Mar 09, 2007 | 62.53 | 62.61 | 61.93 | 62.60 | 86,425,096 | +0.50(+0.80%) |
Mar 08, 2007 | 62.17 | 62.53 | 61.65 | 62.10 | 96,105,264 | +0.54(+0.87%) |
Mar 07, 2007 | 61.83 | 62.09 | 61.43 | 61.57 | 69,253,312 | -0.08(-0.13%) |
Mar 06, 2007 | 61.00 | 62.16 | 60.94 | 61.65 | 117,569,072 | +1.52(+2.53%) |
Mar 05, 2007 | 60.86 | 61.82 | 60.11 | 60.13 | 152,786,240 | -1.30(-2.12%) |
Mar 02, 2007 | 62.53 | 62.69 | 61.39 | 61.43 | 120,360,832 | -1.30(-2.08%) |
Mar 01, 2007 | 61.97 | 63.27 | 61.39 | 62.73 | 122,111,400 | -0.32(-0.51%) |
Feb 28, 2007 | 62.69 | 63.37 | 62.00 | 63.05 | 122,043,208 | +0.62(+1.00%) |
Feb 27, 2007 | 64.28 | 64.74 | 61.97 | 62.43 | 170,883,280 | -2.98(-4.55%) |
Feb 26, 2007 | 65.85 | 65.92 | 64.94 | 65.41 | 98,434,960 | -0.14(-0.22%) |
Feb 23, 2007 | 65.80 | 65.84 | 65.32 | 65.55 | 72,495,288 | -0.35(-0.53%) |
Feb 22, 2007 | 65.79 | 65.95 | 65.29 | 65.90 | 73,530,696 | +0.23(+0.35%) |
Feb 21, 2007 | 65.31 | 65.98 | 65.21 | 65.67 | 49,444,148 | +0.13(+0.20%) |
Feb 20, 2007 | 64.79 | 65.72 | 64.07 | 65.54 | 89,892,224 | +0.62(+0.95%) |
Feb 16, 2007 | 64.57 | 65.01 | 64.26 | 64.93 | 52,708,756 | +0.32(+0.50%) |
Feb 15, 2007 | 64.55 | 64.94 | 64.44 | 64.61 | 55,115,608 | +0.02(+0.02%) |
Feb 14, 2007 | 64.57 | 65.02 | 64.41 | 64.59 | 80,419,320 | +0.06(+0.09%) |
Feb 13, 2007 | 64.17 | 64.53 | 63.66 | 64.53 | 52,517,416 | +0.53(+0.82%) |
Feb 12, 2007 | 64.21 | 64.23 | 63.67 | 64.01 | 49,459,456 | -0.16(-0.25%) |
Feb 09, 2007 | 64.77 | 64.91 | 63.75 | 64.17 | 65,215,472 | -0.66(-1.02%) |
Feb 08, 2007 | 64.69 | 64.90 | 64.45 | 64.83 | 31,776,050 | -0.10(-0.16%) |
Feb 07, 2007 | 64.41 | 64.96 | 64.21 | 64.93 | 38,391,400 | +0.59(+0.92%) |
Feb 06, 2007 | 64.17 | 64.36 | 63.82 | 64.34 | 39,313,408 | +0.16(+0.25%) |
Feb 05, 2007 | 64.17 | 64.37 | 63.89 | 64.18 | 38,622,056 | -0.01(-0.01%) |
Feb 02, 2007 | 64.31 | 64.35 | 64.01 | 64.19 | 33,145,626 | +0.04(+0.06%) |